Advertisement
U.S. markets open in 2 hours 32 minutes
S&P Futures
6,016.50 +10.00 (+0.17%) Dow Futures
44,894.00 +68.00 (+0.15%) Nasdaq Futures
20,921.25 +41.00 (+0.20%) Russell 2000 Futures
2,445.00 -6.00 (-0.24%) Crude Oil
69.59 +0.65 (+0.94%) Gold
2,632.10 +13.60 (+0.52%)
Delta Air Lines, Inc. (DAL)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Pre-Market:
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 64.33 | 65.18 | 63.97 | 64.49 | 64.49 | 7,899,900 |
| Nov 22, 2024 | 63.45 | 63.62 | 62.90 | 63.34 | 63.34 | 6,625,400 |
| Nov 21, 2024 | 64.70 | 65.05 | 63.29 | 63.34 | 63.34 | 9,931,500 |
| Nov 20, 2024 | 64.10 | 65.05 | 61.66 | 63.64 | 63.64 | 10,922,900 |
| Nov 19, 2024 | 61.69 | 65.16 | 61.29 | 64.75 | 64.75 | 9,800,400 |
| Nov 18, 2024 | 64.08 | 64.08 | 62.38 | 63.24 | 63.24 | 6,632,700 |
| Nov 15, 2024 | 65.44 | 65.84 | 63.86 | 64.07 | 64.07 | 9,852,600 |
| Nov 14, 2024 | 65.02 | 66.25 | 64.62 | 64.85 | 64.85 | 7,311,800 |
| Nov 13, 2024 | 64.26 | 65.74 | 64.01 | 64.46 | 64.46 | 8,528,900 |
| Nov 12, 2024 | 63.20 | 64.11 | 62.81 | 64.05 | 64.05 | 6,598,700 |
| Nov 11, 2024 | 61.08 | 63.84 | 60.83 | 63.56 | 63.56 | 8,087,400 |
| Nov 08, 2024 | 60.91 | 61.71 | 60.50 | 61.05 | 61.05 | 4,646,000 |
| Nov 07, 2024 | 61.65 | 62.47 | 60.41 | 60.43 | 60.43 | 7,400,000 |
| Nov 06, 2024 | 60.50 | 62.66 | 60.33 | 62.32 | 62.32 | 16,683,600 |
| Nov 05, 2024 | 57.09 | 58.63 | 57.08 | 58.29 | 58.29 | 5,390,600 |
| Nov 04, 2024 | 57.82 | 58.12 | 56.81 | 56.89 | 56.89 | 7,959,800 |
| Nov 01, 2024 | 57.49 | 59.19 | 57.49 | 58.39 | 58.39 | 9,588,400 |
| Oct 31, 2024 | 58.30 | 59.09 | 57.10 | 57.22 | 57.22 | 7,749,400 |
| Oct 30, 2024 | 57.12 | 59.07 | 57.12 | 58.46 | 58.46 | 11,089,000 |
| Oct 29, 2024 | 54.70 | 57.37 | 54.60 | 57.34 | 57.34 | 9,524,100 |
| Oct 28, 2024 | 55.50 | 56.64 | 55.36 | 55.38 | 55.38 | 10,898,800 |
| Oct 25, 2024 | 55.00 | 55.27 | 53.87 | 54.12 | 54.12 | 5,982,900 |
| Oct 24, 2024 | 55.28 | 55.76 | 54.12 | 54.77 | 54.77 | 5,724,600 |
| Oct 23, 2024 | 54.39 | 55.09 | 54.24 | 54.65 | 54.65 | 6,624,000 |
| Oct 22, 2024 | 55.08 | 55.22 | 54.17 | 54.80 | 54.80 | 5,701,400 |
| Oct 21, 2024 | 54.68 | 55.21 | 54.45 | 55.10 | 55.10 | 6,869,400 |
| Oct 18, 2024 | 55.55 | 56.24 | 54.86 | 55.80 | 55.80 | 8,222,100 |
| Oct 17, 2024 | 55.50 | 56.05 | 55.06 | 55.26 | 55.26 | 8,349,900 |
| Oct 16, 2024 | 53.25 | 56.48 | 53.20 | 56.31 | 56.31 | 18,957,900 |
| Oct 15, 2024 | 53.84 | 54.29 | 52.55 | 52.73 | 52.73 | 9,175,400 |
| Oct 14, 2024 | 51.35 | 53.37 | 51.07 | 53.18 | 53.18 | 9,581,400 |
| Oct 11, 2024 | 49.97 | 51.52 | 49.44 | 51.33 | 51.33 | 8,037,200 |
| Oct 10, 2024 | 50.51 | 51.50 | 49.29 | 50.29 | 50.29 | 16,893,700 |
| Oct 10, 2024 | 0.15 Dividend | |||||
| Oct 09, 2024 | 50.80 | 51.88 | 50.62 | 50.98 | 50.83 | 9,670,500 |
| Oct 08, 2024 | 49.93 | 51.20 | 49.90 | 50.62 | 50.47 | 8,425,800 |
| Oct 07, 2024 | 49.07 | 49.68 | 48.91 | 49.47 | 49.32 | 7,103,400 |
| Oct 04, 2024 | 49.07 | 49.65 | 48.35 | 49.28 | 49.14 | 8,574,400 |
| Oct 03, 2024 | 48.42 | 48.50 | 46.90 | 47.46 | 47.32 | 9,561,800 |
| Oct 02, 2024 | 49.38 | 49.38 | 48.20 | 48.40 | 48.26 | 8,142,000 |
| Oct 01, 2024 | 50.80 | 50.98 | 49.08 | 49.96 | 49.81 | 10,546,000 |
| Sep 30, 2024 | 51.46 | 51.61 | 50.27 | 50.79 | 50.64 | 8,083,200 |
| Sep 27, 2024 | 52.02 | 52.45 | 51.21 | 51.54 | 51.39 | 10,931,300 |
| Sep 26, 2024 | 50.00 | 51.99 | 49.66 | 51.81 | 51.66 | 17,920,400 |
| Sep 25, 2024 | 47.98 | 49.19 | 47.96 | 48.75 | 48.61 | 9,203,400 |
| Sep 24, 2024 | 47.37 | 47.89 | 46.87 | 47.80 | 47.66 | 6,652,700 |
| Sep 23, 2024 | 46.87 | 47.43 | 46.50 | 47.16 | 47.02 | 5,449,600 |
| Sep 20, 2024 | 47.06 | 47.16 | 46.52 | 46.94 | 46.80 | 9,728,200 |
| Sep 19, 2024 | 47.69 | 47.80 | 46.87 | 47.13 | 46.99 | 6,676,800 |
| Sep 18, 2024 | 46.81 | 47.97 | 46.45 | 46.92 | 46.78 | 7,584,000 |
| Sep 17, 2024 | 45.96 | 47.43 | 45.81 | 46.68 | 46.54 | 8,579,600 |
| Sep 16, 2024 | 45.06 | 45.90 | 45.06 | 45.32 | 45.19 | 7,171,400 |
| Sep 13, 2024 | 44.92 | 45.67 | 44.85 | 45.18 | 45.05 | 9,391,400 |
| Sep 12, 2024 | 46.28 | 46.55 | 42.86 | 44.27 | 44.14 | 13,658,300 |
| Sep 11, 2024 | 43.51 | 44.34 | 43.03 | 44.28 | 44.15 | 6,984,900 |
| Sep 10, 2024 | 43.92 | 44.00 | 42.79 | 43.40 | 43.27 | 7,184,800 |
| Sep 09, 2024 | 42.56 | 44.07 | 42.56 | 43.68 | 43.55 | 12,176,000 |
| Sep 06, 2024 | 42.14 | 43.04 | 41.48 | 42.03 | 41.91 | 8,498,200 |
| Sep 05, 2024 | 42.82 | 43.89 | 42.07 | 42.17 | 42.05 | 18,941,400 |
| Sep 04, 2024 | 42.28 | 42.87 | 42.16 | 42.37 | 42.25 | 7,096,300 |
| Sep 03, 2024 | 42.10 | 42.74 | 42.05 | 42.37 | 42.25 | 7,690,200 |
| Aug 30, 2024 | 41.91 | 42.61 | 41.81 | 42.49 | 42.36 | 8,652,000 |
| Aug 29, 2024 | 40.65 | 41.88 | 40.64 | 41.56 | 41.44 | 8,824,200 |
| Aug 28, 2024 | 40.78 | 40.94 | 40.14 | 40.43 | 40.31 | 7,586,900 |
| Aug 27, 2024 | 41.06 | 41.13 | 40.49 | 40.81 | 40.69 | 5,348,200 |
| Aug 26, 2024 | 41.62 | 41.95 | 40.81 | 40.98 | 40.86 | 6,110,900 |
| Aug 23, 2024 | 40.44 | 41.44 | 40.09 | 41.38 | 41.26 | 6,033,500 |
| Aug 22, 2024 | 40.25 | 40.74 | 40.07 | 40.14 | 40.02 | 4,620,900 |
| Aug 21, 2024 | 40.33 | 40.44 | 39.91 | 40.18 | 40.06 | 6,508,200 |
| Aug 20, 2024 | 40.50 | 40.55 | 40.06 | 40.12 | 40.00 | 4,108,400 |
| Aug 19, 2024 | 40.23 | 40.60 | 40.01 | 40.47 | 40.35 | 5,246,900 |
| Aug 16, 2024 | 40.10 | 40.28 | 39.79 | 40.15 | 40.03 | 4,633,800 |
| Aug 15, 2024 | 39.33 | 40.58 | 39.27 | 40.18 | 40.06 | 9,742,600 |
| Aug 14, 2024 | 39.74 | 39.87 | 38.65 | 38.69 | 38.58 | 5,936,300 |
| Aug 13, 2024 | 39.33 | 39.70 | 39.10 | 39.50 | 39.38 | 7,616,400 |
| Aug 12, 2024 | 39.00 | 39.21 | 38.81 | 39.06 | 38.95 | 10,284,000 |
| Aug 09, 2024 | 39.52 | 39.75 | 38.86 | 39.30 | 39.18 | 8,279,500 |
| Aug 08, 2024 | 37.80 | 39.71 | 37.76 | 39.61 | 39.49 | 9,297,300 |
| Aug 07, 2024 | 38.74 | 38.83 | 37.29 | 37.32 | 37.21 | 10,595,700 |
| Aug 06, 2024 | 38.23 | 38.91 | 37.63 | 38.22 | 38.11 | 7,541,400 |
| Aug 05, 2024 | 37.51 | 38.73 | 37.30 | 37.93 | 37.82 | 19,882,800 |
| Aug 02, 2024 | 40.66 | 40.69 | 39.59 | 39.83 | 39.71 | 9,378,300 |
| Aug 01, 2024 | 43.32 | 43.38 | 40.97 | 41.50 | 41.38 | 9,729,500 |
| Jul 31, 2024 | 43.25 | 43.94 | 42.86 | 43.02 | 42.89 | 7,718,200 |
| Jul 30, 2024 | 43.40 | 44.09 | 43.09 | 43.23 | 43.10 | 6,087,700 |
| Jul 30, 2024 | 0.15 Dividend | |||||
| Jul 29, 2024 | 44.13 | 44.18 | 43.17 | 43.18 | 42.90 | 7,832,300 |
| Jul 26, 2024 | 43.97 | 44.28 | 43.36 | 44.13 | 43.85 | 8,721,400 |
| Jul 25, 2024 | 42.74 | 44.00 | 42.51 | 43.47 | 43.19 | 9,293,100 |
| Jul 24, 2024 | 43.48 | 43.90 | 42.81 | 42.94 | 42.66 | 7,120,100 |
| Jul 23, 2024 | 43.84 | 44.04 | 43.24 | 43.61 | 43.33 | 10,772,600 |
| Jul 22, 2024 | 44.65 | 44.92 | 43.55 | 43.83 | 43.55 | 14,486,000 |
| Jul 19, 2024 | 44.74 | 45.86 | 44.05 | 45.44 | 45.15 | 8,789,800 |
| Jul 18, 2024 | 45.75 | 46.80 | 44.59 | 44.92 | 44.63 | 10,441,500 |
| Jul 17, 2024 | 45.33 | 46.03 | 45.30 | 45.76 | 45.47 | 7,160,500 |
| Jul 16, 2024 | 43.24 | 46.05 | 43.16 | 46.02 | 45.73 | 15,554,000 |
| Jul 15, 2024 | 43.61 | 43.62 | 42.72 | 43.00 | 42.72 | 12,563,800 |
| Jul 12, 2024 | 44.46 | 44.88 | 43.55 | 43.62 | 43.34 | 16,717,000 |
| Jul 11, 2024 | 43.01 | 45.03 | 42.17 | 44.99 | 44.70 | 33,857,200 |
| Jul 10, 2024 | 47.13 | 47.29 | 46.48 | 46.86 | 46.56 | 11,416,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.